KissMeData/009140/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184700	53654700	24400	24400	24400	24400	48
3	20230731	184600	53654700	24400	24400	24400	24400	0
4	20230731	184500	53654700	24400	24400	24400	24400	0
5	20230731	184400	53654700	24400	24400	24400	24400	0
6	20230731	184300	53654700	24400	24400	24400	24400	0
7	20230731	184200	53654700	24400	24400	24400	24400	0
8	20230731	184100	53654700	24400	24400	24400	24400	0
9	20230731	184000	53654700	24400	24400	24400	24400	0
10	20230731	183900	53654700	24400	24400	24400	24400	0
11	20230731	183800	53654700	24400	24400	24400	24400	0
12	20230731	183700	53654700	24400	24400	24400	24400	0
13	20230731	183600	53654700	24400	24400	24400	24400	0
14	20230731	183500	53654700	24400	24400	24400	24400	0
15	20230731	183400	53654700	24400	24400	24400	24400	0
16	20230731	183300	53654700	24400	24400	24400	24400	0
17	20230731	183200	53654700	24400	24400	24400	24400	0
18	20230731	183100	53654700	24400	24400	24400	24400	0
19	20230731	183000	53654700	24400	24400	24400	24400	0
20	20230731	182900	53654700	24400	24400	24400	24400	0
21	20230731	182800	53654700	24400	24400	24400	24400	0
22	20230731	182700	53654700	24400	24400	24400	24400	0
23	20230731	182600	53654700	24400	24400	24400	24400	0
24	20230731	182500	53654700	24400	24400	24400	24400	0
25	20230731	182400	53654700	24400	24400	24400	24400	0
26	20230731	182300	53654700	24400	24400	24400	24400	0
27	20230731	182200	53654700	24400	24400	24400	24400	0
28	20230731	182100	53654700	24400	24400	24400	24400	0
29	20230731	182000	53654700	24400	24400	24400	24400	0
30	20230731	181900	53654700	24400	24400	24400	24400	0
31	20230731	181800	53654700	24400	24400	24400	24400	0
32	20230731	181700	53654700	24400	24400	24400	24400	48
33	20230731	181600	53654700	24400	24400	24400	24400	0
34	20230731	181500	53654700	24400	24400	24400	24400	0
35	20230731	181400	53654700	24400	24400	24400	24400	0
36	20230731	181300	53654700	24400	24400	24400	24400	0
37	20230731	181200	53654700	24400	24400	24400	24400	0
38	20230731	181100	53654700	24400	24400	24400	24400	0
39	20230731	181000	53654700	24400	24400	24400	24400	0
40	20230731	180900	53654700	24400	24400	24400	24400	0
41	20230731	180800	53654700	24400	24400	24400	24400	0
42	20230731	180700	53654700	24400	24400	24400	24400	0
43	20230731	180600	53654700	24400	24400	24400	24400	0
44	20230731	180500	53654700	24400	24400	24400	24400	0
45	20230731	180400	53654700	24400	24400	24400	24400	0
46	20230731	180300	53654700	24400	24400	24400	24400	0
47	20230731	180200	53654700	24400	24400	24400	24400	0
48	20230731	180100	53654700	24400	24400	24400	24400	0
49	20230731	180000	53654700	24400	24400	24400	24400	0
50	20230731	175900	53654700	24400	24400	24400	24400	0
51	20230731	175800	53654700	24400	24400	24400	24400	0
52	20230731	175700	53654700	24400	24400	24400	24400	0
53	20230731	175600	53654700	24400	24400	24400	24400	0
54	20230731	175500	53654700	24400	24400	24400	24400	0
55	20230731	175400	53654700	24400	24400	24400	24400	0
56	20230731	175300	53654700	24400	24400	24400	24400	0
57	20230731	175200	53654700	24400	24400	24400	24400	0
58	20230731	175100	53654700	24400	24400	24400	24400	0
59	20230731	175000	53654700	24400	24400	24400	24400	0
60	20230731	174900	53654700	24400	24400	24400	24400	0
61	20230731	174800	53654700	24400	24400	24400	24400	0
62	20230731	174700	53654700	24400	24400	24400	24400	48
63	20230731	174600	53654700	24400	24400	24400	24400	0
64	20230731	174500	53654700	24400	24400	24400	24400	0
65	20230731	174400	53654700	24400	24400	24400	24400	0
66	20230731	174300	53654700	24400	24400	24400	24400	0
67	20230731	174200	53654700	24400	24400	24400	24400	0
68	20230731	174100	53654700	24400	24400	24400	24400	0
69	20230731	174000	53654700	24400	24400	24400	24400	0
70	20230731	173900	53654700	24400	24400	24400	24400	0
71	20230731	173800	53654700	24400	24400	24400	24400	0
72	20230731	173700	53654700	24400	24400	24400	24400	0
73	20230731	173600	53654700	24400	24400	24400	24400	0
74	20230731	173500	53654700	24400	24400	24400	24400	0
75	20230731	173400	53654700	24400	24400	24400	24400	0
76	20230731	173300	53654700	24400	24400	24400	24400	0
77	20230731	173200	53654700	24400	24400	24400	24400	0
78	20230731	173100	53654700	24400	24400	24400	24400	0
79	20230731	173000	53654700	24400	24400	24400	24400	0
80	20230731	172900	53654700	24400	24400	24400	24400	0
81	20230731	172800	53654700	24400	24400	24400	24400	0
82	20230731	172700	53654700	24400	24400	24400	24400	0
83	20230731	172600	53654700	24400	24400	24400	24400	0
84	20230731	172500	53654700	24400	24400	24400	24400	0
85	20230731	172400	53654700	24400	24400	24400	24400	0
86	20230731	172300	53654700	24400	24400	24400	24400	0
87	20230731	172200	53654700	24400	24400	24400	24400	0
88	20230731	172100	53654700	24400	24400	24400	24400	0
89	20230731	172000	53654700	24400	24400	24400	24400	0
90	20230731	171900	53654700	24400	24400	24400	24400	0
91	20230731	171800	53654700	24400	24400	24400	24400	0
92	20230731	171700	53654700	24400	24400	24400	24400	48
93	20230731	171600	53654700	24400	24400	24400	24400	0
94	20230731	171500	53654700	24400	24400	24400	24400	0
95	20230731	171400	53654700	24400	24400	24400	24400	0
96	20230731	171300	53654700	24400	24400	24400	24400	0
97	20230731	171200	53654700	24400	24400	24400	24400	0
98	20230731	171100	53654700	24400	24400	24400	24400	0
99	20230731	171000	53654700	24400	24400	24400	24400	0
100	20230731	170900	53654700	24400	24400	24400	24400	0
101	20230731	170800	53654700	24400	24400	24400	24400	0
102	20230731	170700	53654700	24400	24400	24400	24400	0
103	20230731	170600	53654700	24400	24400	24400	24400	0
104	20230731	170500	53654700	24400	24400	24400	24400	0
105	20230731	170400	53654700	24400	24400	24400	24400	0
106	20230731	170300	53654700	24400	24400	24400	24400	0
107	20230731	170200	53654700	24400	24400	24400	24400	0
108	20230731	170100	53654700	24400	24400	24400	24400	0
109	20230731	170000	53654700	24400	24400	24400	24400	0
110	20230731	165900	53654700	24400	24400	24400	24400	0
111	20230731	165800	53654700	24400	24400	24400	24400	0
112	20230731	165700	53654700	24400	24400	24400	24400	0
113	20230731	165600	53654700	24400	24400	24400	24400	0
114	20230731	165500	53654700	24400	24400	24400	24400	0
115	20230731	165400	53654700	24400	24400	24400	24400	0
116	20230731	165300	53654700	24400	24400	24400	24400	0
117	20230731	165200	53654700	24400	24400	24400	24400	0
118	20230731	165100	53654700	24400	24400	24400	24400	0
119	20230731	165000	53654700	24400	24400	24400	24400	0
120	20230731	164900	53654700	24400	24400	24400	24400	0
121	20230731	164800	53654700	24400	24400	24400	24400	0
122	20230731	164700	53654700	24400	24400	24400	24400	48
123	20230731	164600	53654700	24400	24400	24400	24400	0
124	20230731	164500	53654700	24400	24400	24400	24400	0
125	20230731	164400	53654700	24400	24400	24400	24400	0
126	20230731	164300	53654700	24400	24400	24400	24400	0
127	20230731	164200	53654700	24400	24400	24400	24400	0
128	20230731	164100	53654700	24400	24400	24400	24400	0
129	20230731	164000	53654700	24400	24400	24400	24400	0
130	20230731	163900	53654700	24400	24400	24400	24400	0
131	20230731	163800	53654700	24400	24400	24400	24400	0
132	20230731	163700	53654700	24400	24400	24400	24400	0
133	20230731	163600	53654700	24400	24400	24400	24400	0
134	20230731	163500	53654700	24400	24400	24400	24400	0
135	20230731	163400	53654700	24400	24400	24400	24400	0
136	20230731	163300	53654700	24400	24400	24400	24400	0
137	20230731	163200	53654700	24400	24400	24400	24400	0
138	20230731	163100	53654700	24400	24400	24400	24400	0
139	20230731	163000	53654700	24400	24400	24400	24400	0
140	20230731	162900	53654700	24400	24400	24400	24400	0
141	20230731	162800	53654700	24400	24400	24400	24400	0
142	20230731	162700	53654700	24400	24400	24400	24400	0
143	20230731	162600	53654700	24400	24400	24400	24400	0
144	20230731	162500	53654700	24400	24400	24400	24400	0
145	20230731	162400	53654700	24400	24400	24400	24400	0
146	20230731	162300	53654700	24400	24400	24400	24400	0
147	20230731	162200	53654700	24400	24400	24400	24400	0
148	20230731	162100	53654700	24400	24400	24400	24400	0
149	20230731	162000	53654700	24400	24400	24400	24400	0
150	20230731	161900	53654700	24400	24400	24400	24400	0
151	20230731	161800	53654700	24400	24400	24400	24400	0
152	20230731	161700	53654700	24400	24400	24400	24400	48
153	20230731	161600	53654700	24400	24400	24400	24400	0
154	20230731	161500	53654700	24400	24400	24400	24400	0
155	20230731	161400	53654700	24400	24400	24400	24400	0
156	20230731	161300	53654700	24400	24400	24400	24400	0
157	20230731	161200	53654700	24400	24400	24400	24400	0
158	20230731	161100	53654700	24400	24400	24400	24400	0
159	20230731	161000	53654700	24400	24400	24400	24400	0
160	20230731	160900	53654700	24400	24400	24400	24400	0
161	20230731	160800	53654700	24400	24400	24400	24400	0
162	20230731	160700	53654700	24400	24400	24400	24400	0
163	20230731	160600	53654700	24400	24400	24400	24400	0
164	20230731	160500	53654700	24400	24400	24400	24400	0
165	20230731	160400	53654700	24400	24400	24400	24400	0
166	20230731	160300	53654700	24400	24400	24400	24400	0
167	20230731	160200	53654700	24400	24400	24400	24400	0
168	20230731	160100	53654700	24400	24400	24400	24400	0
169	20230731	160000	53654700	24400	24400	24400	24400	0
170	20230731	155900	53654700	24400	24400	24400	24400	0
171	20230731	155800	53654700	24400	24400	24400	24400	0
172	20230731	155700	53654700	24400	24400	24400	24400	0
173	20230731	155600	53654700	24400	24400	24400	24400	0
174	20230731	155500	53654700	24400	24400	24400	24400	0
175	20230731	155400	53654700	24400	24400	24400	24400	0
176	20230731	155300	53654700	24400	24400	24400	24400	0
177	20230731	155200	53654700	24400	24400	24400	24400	0
178	20230731	155100	53654700	24400	24400	24400	24400	0
179	20230731	155000	53654700	24400	24400	24400	24400	0
180	20230731	154900	53654700	24400	24400	24400	24400	0
181	20230731	154800	53654700	24400	24400	24400	24400	0
182	20230731	154700	53654700	24400	24400	24400	24400	48
183	20230731	154600	53654700	24400	24400	24400	24400	0
184	20230731	154500	53654700	24400	24400	24400	24400	0
185	20230731	154400	53654700	24400	24400	24400	24400	0
186	20230731	154300	53654700	24400	24400	24400	24400	0
187	20230731	154200	53654700	24400	24400	24400	24400	0
188	20230731	154100	53654700	24400	24400	24400	24400	0
189	20230731	154000	53654700	24400	24400	24400	24400	0
190	20230731	153900	53654700	24400	24400	24400	24400	0
191	20230731	153800	53654700	24400	24400	24400	24400	0
192	20230731	153700	53654700	24400	24400	24400	24400	0
193	20230731	153600	53654700	24400	24400	24400	24400	0
194	20230731	153500	53654700	24400	24400	24400	24400	0
195	20230731	153400	53654700	24400	24400	24400	24400	0
196	20230731	153300	53654700	24400	24400	24400	24400	0
197	20230731	153200	53654700	24400	24400	24400	24400	0
198	20230731	153100	53654700	24400	24400	24400	24400	0
199	20230731	153000	53654700	24400	24400	24400	24400	48
200	20230731	152900	52483500	24450	24450	24450	24450	0
201	20230731	152800	52483500	24450	24450	24450	24450	0
202	20230731	152700	52483500	24450	24450	24450	24450	0
203	20230731	152600	52483500	24450	24450	24450	24450	0
204	20230731	152500	52483500	24450	24450	24450	24450	0
205	20230731	152400	52483500	24450	24450	24450	24450	0
206	20230731	152300	52483500	24450	24450	24450	24450	0
207	20230731	152200	52483500	24450	24450	24450	24450	0
208	20230731	152100	52483500	24450	24450	24450	24450	0
209	20230731	152000	52483500	24450	24450	24450	24450	0
210	20230731	151900	52483500	24450	24450	24450	24450	24
211	20230731	151800	51896700	24450	24450	24450	24450	0
212	20230731	151700	51896700	24450	24450	24450	24450	0
213	20230731	151600	51896700	24450	24450	24450	24450	0
214	20230731	151500	51896700	24450	24450	24450	24450	0
215	20230731	151400	51896700	24450	24450	24450	24450	0
216	20230731	151300	51896700	24450	24450	24450	24450	0
217	20230731	151200	51896700	24450	24450	24450	24450	0
218	20230731	151100	51896700	24450	24450	24450	24450	0
219	20230731	151000	51896700	24450	24450	24450	24450	0
220	20230731	150900	51896700	24450	24450	24450	24450	0
221	20230731	150800	51896700	24450	24450	24450	24450	0
222	20230731	150700	51896700	24450	24450	24450	24450	0
223	20230731	150600	51896700	24450	24450	24450	24450	0
224	20230731	150500	51896700	24450	24450	24450	24450	0
225	20230731	150400	51896700	24450	24450	24450	24450	0
226	20230731	150300	51896700	24450	24450	24450	24450	4
227	20230731	150200	51798900	24150	24150	24150	24150	0
228	20230731	150100	51798900	24150	24150	24150	24150	0
229	20230731	150000	51798900	24150	24150	24150	24150	0
230	20230731	145900	51798900	24150	24150	24150	24150	0
231	20230731	145800	51798900	24150	24150	24150	24150	0
232	20230731	145700	51798900	24150	24150	24150	24150	0
233	20230731	145600	51798900	24150	24150	24150	24150	0
234	20230731	145500	51798900	24150	24150	24150	24150	0
235	20230731	145400	51798900	24150	24150	24150	24150	0
236	20230731	145300	51798900	24150	24150	24150	24150	0
237	20230731	145200	51798900	24150	24150	24150	24150	0
238	20230731	145100	51798900	24150	24150	24150	24150	0
239	20230731	145000	51798900	24150	24150	24150	24150	0
240	20230731	144900	51798900	24150	24150	24150	24150	0
241	20230731	144800	51798900	24150	24150	24150	24150	0
242	20230731	144700	51798900	24150	24150	24150	24150	0
243	20230731	144600	51798900	24150	24150	24150	24150	0
244	20230731	144500	51798900	24150	24350	24350	24150	39
245	20230731	144400	50855550	24450	24450	24450	24450	0
246	20230731	144300	50855550	24450	24450	24450	24450	1
247	20230731	144200	50831100	24550	24550	24550	24550	0
248	20230731	144100	50831100	24550	24550	24550	24550	0
249	20230731	144000	50831100	24550	24400	24550	24200	6
250	20230731	143900	50685150	24600	24600	24600	24600	8
251	20230731	143800	50488350	24600	24600	24600	24600	0
252	20230731	143700	50488350	24600	24600	24600	24600	0
253	20230731	143600	50488350	24600	24550	24600	24550	102
254	20230731	143500	47980600	24300	24300	24300	24300	0
255	20230731	143400	47980600	24300	24300	24300	24300	0
256	20230731	143300	47980600	24300	24300	24300	24300	0
257	20230731	143200	47980600	24300	24300	24300	24300	0
258	20230731	143100	47980600	24300	24300	24300	24300	0
259	20230731	143000	47980600	24300	24300	24300	24300	0
260	20230731	142900	47980600	24300	24300	24300	24300	0
261	20230731	142800	47980600	24300	24300	24300	24300	0
262	20230731	142700	47980600	24300	24300	24300	24300	0
263	20230731	142600	47980600	24300	24300	24300	24300	0
264	20230731	142500	47980600	24300	24300	24300	24300	0
265	20230731	142400	47980600	24300	24300	24300	24300	0
266	20230731	142300	47980600	24300	24300	24300	24300	0
267	20230731	142200	47980600	24300	24300	24300	24300	0
268	20230731	142100	47980600	24300	24300	24300	24300	0
269	20230731	142000	47980600	24300	24300	24300	24300	0
270	20230731	141900	47980600	24300	24300	24300	24300	0
271	20230731	141800	47980600	24300	24300	24300	24300	0
272	20230731	141700	47980600	24300	24300	24300	24300	0
273	20230731	141600	47980600	24300	24300	24300	24300	0
274	20230731	141500	47980600	24300	24300	24300	24300	0
275	20230731	141400	47980600	24300	24300	24300	24300	0
276	20230731	141300	47980600	24300	24300	24300	24300	0
277	20230731	141200	47980600	24300	24300	24300	24300	0
278	20230731	141100	47980600	24300	24300	24300	24300	0
279	20230731	141000	47980600	24300	24300	24300	24300	0
280	20230731	140900	47980600	24300	24300	24300	24300	0
281	20230731	140800	47980600	24300	24300	24300	24300	0
282	20230731	140700	47980600	24300	24300	24300	24300	0
283	20230731	140600	47980600	24300	24300	24300	24300	0
284	20230731	140500	47980600	24300	24300	24300	24300	0
285	20230731	140400	47980600	24300	24300	24300	24300	0
286	20230731	140300	47980600	24300	24300	24300	24300	0
287	20230731	140200	47980600	24300	24300	24300	24300	0
288	20230731	140100	47980600	24300	24300	24300	24300	0
289	20230731	140000	47980600	24300	24300	24300	24300	0
290	20230731	135900	47980600	24300	24300	24300	24300	0
291	20230731	135800	47980600	24300	24300	24300	24300	0
292	20230731	135700	47980600	24300	24300	24300	24300	0
293	20230731	135600	47980600	24300	24300	24300	24300	0
294	20230731	135500	47980600	24300	24300	24300	24300	0
295	20230731	135400	47980600	24300	24300	24300	24300	0
296	20230731	135300	47980600	24300	24300	24300	24300	0
297	20230731	135200	47980600	24300	24400	24400	24300	200
298	20230731	135100	43118400	24450	24450	24450	24450	0
299	20230731	135000	43118400	24450	24450	24450	24450	0
300	20230731	134900	43118400	24450	24450	24450	24450	0
301	20230731	134800	43118400	24450	24450	24450	24450	0
302	20230731	134700	43118400	24450	24450	24450	24450	0
303	20230731	134600	43118400	24450	24450	24450	24450	0
304	20230731	134500	43118400	24450	24450	24450	24450	0
305	20230731	134400	43118400	24450	24450	24450	24450	0
306	20230731	134300	43118400	24450	24450	24450	24450	0
307	20230731	134200	43118400	24450	24450	24450	24450	0
308	20230731	134100	43118400	24450	24450	24450	24450	0
309	20230731	134000	43118400	24450	24450	24450	24450	0
310	20230731	133900	43118400	24450	24450	24450	24450	0
311	20230731	133800	43118400	24450	24450	24450	24450	0
312	20230731	133700	43118400	24450	24450	24450	24450	0
313	20230731	133600	43118400	24450	24450	24450	24450	0
314	20230731	133500	43118400	24450	24450	24450	24450	0
315	20230731	133400	43118400	24450	24450	24450	24450	0
316	20230731	133300	43118400	24450	24450	24450	24450	0
317	20230731	133200	43118400	24450	24450	24450	24450	0
318	20230731	133100	43118400	24450	24450	24450	24450	52
319	20230731	133000	41847000	24500	24500	24500	24500	0
320	20230731	132900	41847000	24500	24500	24500	24500	0
321	20230731	132800	41847000	24500	24500	24500	24500	0
322	20230731	132700	41847000	24500	24500	24500	24500	14
323	20230731	132600	41504000	24600	24600	24600	24600	0
324	20230731	132500	41504000	24600	24600	24600	24600	0
325	20230731	132400	41504000	24600	24600	24600	24600	0
326	20230731	132300	41504000	24600	24600	24600	24600	0
327	20230731	132200	41504000	24600	24600	24600	24600	0
328	20230731	132100	41504000	24600	24600	24600	24600	0
329	20230731	132000	41504000	24600	24600	24600	24600	0
330	20230731	131900	41504000	24600	24600	24600	24600	0
331	20230731	131800	41504000	24600	24600	24600	24600	0
332	20230731	131700	41504000	24600	24600	24600	24600	0
333	20230731	131600	41504000	24600	24600	24600	24600	0
334	20230731	131500	41504000	24600	24600	24600	24600	5
335	20230731	131400	41381000	24600	24600	24600	24600	0
336	20230731	131300	41381000	24600	24600	24600	24600	0
337	20230731	131200	41381000	24600	24600	24600	24600	2
338	20230731	131100	41331800	24600	24600	24600	24600	0
339	20230731	131000	41331800	24600	24600	24600	24600	0
340	20230731	130900	41331800	24600	24600	24600	24600	0
341	20230731	130800	41331800	24600	24600	24600	24600	1
342	20230731	130700	41307200	24600	24600	24600	24600	0
343	20230731	130600	41307200	24600	24600	24600	24600	0
344	20230731	130500	41307200	24600	24600	24600	24600	0
345	20230731	130400	41307200	24600	24600	24600	24600	0
346	20230731	130300	41307200	24600	24600	24600	24600	52
347	20230731	130200	40028000	24450	24450	24450	24450	0
348	20230731	130100	40028000	24450	24450	24450	24450	0
349	20230731	130000	40028000	24450	24450	24450	24450	0
350	20230731	125900	40028000	24450	24450	24450	24450	0
351	20230731	125800	40028000	24450	24450	24450	24450	0
352	20230731	125700	40028000	24450	24450	24450	24450	0
353	20230731	125600	40028000	24450	24450	24450	24450	0
354	20230731	125500	40028000	24450	24450	24450	24450	0
355	20230731	125400	40028000	24450	24450	24450	24450	0
356	20230731	125300	40028000	24450	24450	24450	24450	0
357	20230731	125200	40028000	24450	24450	24450	24450	1
358	20230731	125100	40003550	24450	24450	24450	24450	0
359	20230731	125000	40003550	24450	24450	24450	24450	2
360	20230731	124900	39954650	24600	24600	24600	24600	0
361	20230731	124800	39954650	24600	24600	24600	24600	0
362	20230731	124700	39954650	24600	24600	24600	24600	0
363	20230731	124600	39954650	24600	24600	24600	24600	2
364	20230731	124500	39905450	24550	24550	24550	24550	0
365	20230731	124400	39905450	24550	24550	24550	24550	0
366	20230731	124300	39905450	24550	24550	24550	24550	0
367	20230731	124200	39905450	24550	24550	24550	24550	0
368	20230731	124100	39905450	24550	24550	24550	24550	0
369	20230731	124000	39905450	24550	24550	24550	24550	0
370	20230731	123900	39905450	24550	24550	24550	24550	0
371	20230731	123800	39905450	24550	24550	24550	24550	0
372	20230731	123700	39905450	24550	24550	24550	24550	0
373	20230731	123600	39905450	24550	24550	24550	24550	0
374	20230731	123500	39905450	24550	24550	24550	24550	0
375	20230731	123400	39905450	24550	24550	24550	24550	4
376	20230731	123300	39807250	24600	24600	24600	24600	0
377	20230731	123200	39807250	24600	24600	24600	24600	0
378	20230731	123100	39807250	24600	24600	24600	24600	1
379	20230731	123000	39782650	24450	24450	24450	24450	0
380	20230731	122900	39782650	24450	24450	24450	24450	0
381	20230731	122800	39782650	24450	24450	24450	24450	0
382	20230731	122700	39782650	24450	24450	24450	24450	0
383	20230731	122600	39782650	24450	24450	24450	24450	0
384	20230731	122500	39782650	24450	24450	24450	24450	0
385	20230731	122400	39782650	24450	24450	24450	24450	0
386	20230731	122300	39782650	24450	24450	24450	24450	0
387	20230731	122200	39782650	24450	24450	24450	24450	0
388	20230731	122100	39782650	24450	24450	24450	24450	0
389	20230731	122000	39782650	24450	24450	24450	24450	0
390	20230731	121900	39782650	24450	24450	24450	24450	0
391	20230731	121800	39782650	24450	24450	24450	24450	0
392	20230731	121700	39782650	24450	24450	24450	24450	0
393	20230731	121600	39782650	24450	24450	24450	24450	0
394	20230731	121500	39782650	24450	24450	24450	24450	1
395	20230731	121400	39758200	24600	24600	24600	24600	0
396	20230731	121300	39758200	24600	24600	24600	24600	0
397	20230731	121200	39758200	24600	24600	24600	24600	0
398	20230731	121100	39758200	24600	24600	24600	24600	0
399	20230731	121000	39758200	24600	24600	24600	24600	0
400	20230731	120900	39758200	24600	24600	24600	24600	0
401	20230731	120800	39758200	24600	24600	24600	24600	0
402	20230731	120700	39758200	24600	24600	24600	24600	0
403	20230731	120600	39758200	24600	24600	24600	24600	0
404	20230731	120500	39758200	24600	24600	24600	24600	0
405	20230731	120400	39758200	24600	24600	24600	24600	0
406	20230731	120300	39758200	24600	24600	24600	24600	0
407	20230731	120200	39758200	24600	24600	24600	24600	0
408	20230731	120100	39758200	24600	24600	24600	24600	0
409	20230731	120000	39758200	24600	24600	24600	24600	0
410	20230731	115900	39758200	24600	24600	24600	24600	0
411	20230731	115800	39758200	24600	24600	24600	24600	2
412	20230731	115700	39709000	24450	24450	24450	24450	0
413	20230731	115600	39709000	24450	24450	24450	24450	0
414	20230731	115500	39709000	24450	24450	24450	24450	0
415	20230731	115400	39709000	24450	24450	24450	24450	0
416	20230731	115300	39709000	24450	24450	24450	24450	0
417	20230731	115200	39709000	24450	24450	24450	24450	0
418	20230731	115100	39709000	24450	24450	24450	24450	0
419	20230731	115000	39709000	24450	24450	24450	24450	0
420	20230731	114900	39709000	24450	24450	24450	24450	0
421	20230731	114800	39709000	24450	24450	24450	24450	0
422	20230731	114700	39709000	24450	24450	24450	24450	0
423	20230731	114600	39709000	24450	24450	24450	24450	0
424	20230731	114500	39709000	24450	24450	24450	24450	0
425	20230731	114400	39709000	24450	24450	24450	24450	0
426	20230731	114300	39709000	24450	24450	24450	24450	0
427	20230731	114200	39709000	24450	24450	24450	24450	0
428	20230731	114100	39709000	24450	24450	24450	24450	0
429	20230731	114000	39709000	24450	24450	24450	24450	5
430	20230731	113900	39586750	24450	24450	24450	24450	0
431	20230731	113800	39586750	24450	24450	24450	24450	0
432	20230731	113700	39586750	24450	24450	24450	24450	4
433	20230731	113600	39488950	24400	24400	24400	24400	0
434	20230731	113500	39488950	24400	24400	24400	24400	0
435	20230731	113400	39488950	24400	24400	24400	24400	0
436	20230731	113300	39488950	24400	24400	24400	24400	0
437	20230731	113200	39488950	24400	24400	24400	24400	130
438	20230731	113100	36316950	24400	24400	24400	24400	0
439	20230731	113000	36316950	24400	24400	24400	24400	0
440	20230731	112900	36316950	24400	24400	24400	24400	0
441	20230731	112800	36316950	24400	24400	24400	24400	0
442	20230731	112700	36316950	24400	24400	24400	24400	0
443	20230731	112600	36316950	24400	24400	24400	24400	0
444	20230731	112500	36316950	24400	24400	24400	24400	0
445	20230731	112400	36316950	24400	24400	24400	24400	0
446	20230731	112300	36316950	24400	24400	24400	24400	2
447	20230731	112200	36268150	24300	24300	24300	24300	0
448	20230731	112100	36268150	24300	24300	24300	24300	0
449	20230731	112000	36268150	24300	24300	24300	24300	0
450	20230731	111900	36268150	24300	24300	24300	24300	0
451	20230731	111800	36268150	24300	24300	24300	24300	0
452	20230731	111700	36268150	24300	24300	24300	24300	0
453	20230731	111600	36268150	24300	24300	24300	24300	0
454	20230731	111500	36268150	24300	24300	24300	24300	0
455	20230731	111400	36268150	24300	24300	24300	24300	0
456	20230731	111300	36268150	24300	24300	24300	24300	0
457	20230731	111200	36268150	24300	24300	24300	24300	0
458	20230731	111100	36268150	24300	24300	24300	24300	0
459	20230731	111000	36268150	24300	24300	24300	24300	0
460	20230731	110900	36268150	24300	24300	24300	24300	0
461	20230731	110800	36268150	24300	24300	24300	24300	0
462	20230731	110700	36268150	24300	24300	24300	24300	0
463	20230731	110600	36268150	24300	24300	24300	24300	0
464	20230731	110500	36268150	24300	24300	24300	24300	0
465	20230731	110400	36268150	24300	24300	24300	24300	0
466	20230731	110300	36268150	24300	24300	24300	24300	0
467	20230731	110200	36268150	24300	24300	24300	24300	0
468	20230731	110100	36268150	24300	24300	24300	24300	0
469	20230731	110000	36268150	24300	24300	24300	24300	0
470	20230731	105900	36268150	24300	24300	24300	24300	0
471	20230731	105800	36268150	24300	24300	24300	24300	0
472	20230731	105700	36268150	24300	24300	24300	24300	0
473	20230731	105600	36268150	24300	24300	24300	24300	0
474	20230731	105500	36268150	24300	24300	24300	24300	1
475	20230731	105400	36243850	24400	24400	24400	24400	0
476	20230731	105300	36243850	24400	24400	24400	24400	0
477	20230731	105200	36243850	24400	24400	24400	24400	0
478	20230731	105100	36243850	24400	24400	24400	24400	0
479	20230731	105000	36243850	24400	24400	24400	24400	0
480	20230731	104900	36243850	24400	24400	24400	24400	0
481	20230731	104800	36243850	24400	24350	24400	24350	9
482	20230731	104700	36024650	24300	24300	24300	24300	0
483	20230731	104600	36024650	24300	24300	24300	24300	1
484	20230731	104500	36000350	24300	24300	24300	24300	0
485	20230731	104400	36000350	24300	24300	24300	24300	0
486	20230731	104300	36000350	24300	24300	24300	24300	0
487	20230731	104200	36000350	24300	24300	24300	24300	0
488	20230731	104100	36000350	24300	24300	24300	24300	0
489	20230731	104000	36000350	24300	24300	24300	24300	2
490	20230731	103900	35951750	24400	24400	24400	24400	0
491	20230731	103800	35951750	24400	24400	24400	24400	0
492	20230731	103700	35951750	24400	24400	24400	24400	0
493	20230731	103600	35951750	24400	24400	24400	24400	0
494	20230731	103500	35951750	24400	24400	24400	24400	0
495	20230731	103400	35951750	24400	24400	24400	24400	0
496	20230731	103300	35951750	24400	24400	24400	24400	74
497	20230731	103200	34146150	24400	24350	24400	24350	10
498	20230731	103100	33902600	24300	24300	24300	24300	0
499	20230731	103000	33902600	24300	24300	24300	24300	0
500	20230731	102900	33902600	24300	24300	24300	24300	6
501	20230731	102800	33756800	24300	24300	24300	24300	0
502	20230731	102700	33756800	24300	24300	24300	24300	0
503	20230731	102600	33756800	24300	24300	24300	24300	5
504	20230731	102500	33635300	24350	24350	24350	24350	0
505	20230731	102400	33635300	24350	24350	24350	24350	0
506	20230731	102300	33635300	24350	24350	24350	24350	0
507	20230731	102200	33635300	24350	24350	24350	24350	0
508	20230731	102100	33635300	24350	24350	24350	24350	0
509	20230731	102000	33635300	24350	24350	24350	24350	0
510	20230731	101900	33635300	24350	24350	24350	24350	0
511	20230731	101800	33635300	24350	24350	24350	24350	0
512	20230731	101700	33635300	24350	24350	24350	24350	0
513	20230731	101600	33635300	24350	24300	24350	24300	2
514	20230731	101500	33586650	24300	24300	24300	24300	5
515	20230731	101400	33465150	24300	24300	24300	24300	29
516	20230731	101300	32760450	24300	24300	24300	24300	0
517	20230731	101200	32760450	24300	24250	24300	24250	4
518	20230731	101100	32663400	24250	24250	24250	24250	0
519	20230731	101000	32663400	24250	24250	24250	24250	0
520	20230731	100900	32663400	24250	24250	24250	24250	0
521	20230731	100800	32663400	24250	24250	24250	24250	0
522	20230731	100700	32663400	24250	24250	24250	24250	0
523	20230731	100600	32663400	24250	24250	24250	24250	11
524	20230731	100500	32396650	24250	24250	24250	24250	1
525	20230731	100400	32372400	24200	24200	24200	24200	6
526	20230731	100300	32227200	24050	24050	24050	24050	0
527	20230731	100200	32227200	24050	24050	24050	24050	0
528	20230731	100100	32227200	24050	24050	24050	24050	0
529	20230731	100000	32227200	24050	24050	24050	24050	0
530	20230731	095900	32227200	24050	24050	24050	24050	0
531	20230731	095800	32227200	24050	24050	24050	24050	0
532	20230731	095700	32227200	24050	24050	24050	24050	0
533	20230731	095600	32227200	24050	24050	24050	24050	0
534	20230731	095500	32227200	24050	24050	24050	24050	0
535	20230731	095400	32227200	24050	24050	24050	24050	0
536	20230731	095300	32227200	24050	24050	24050	24050	0
537	20230731	095200	32227200	24050	24050	24050	24050	0
538	20230731	095100	32227200	24050	24050	24050	24050	0
539	20230731	095000	32227200	24050	24050	24050	24050	0
540	20230731	094900	32227200	24050	24050	24050	24050	0
541	20230731	094800	32227200	24050	24050	24050	24050	0
542	20230731	094700	32227200	24050	24050	24050	24050	0
543	20230731	094600	32227200	24050	24050	24050	24050	14
544	20230731	094500	31890500	24050	24050	24050	24050	0
545	20230731	094400	31890500	24050	24200	24200	24050	8
546	20230731	094300	31697650	24250	24250	24250	24250	1
547	20230731	094200	31673400	24300	24300	24300	24300	2
548	20230731	094100	31624800	24300	24300	24300	24300	0
549	20230731	094000	31624800	24300	24300	24300	24300	250
550	20230731	093900	25549800	24300	24300	24300	24300	0
551	20230731	093800	25549800	24300	24300	24300	24300	0
552	20230731	093700	25549800	24300	24300	24300	24300	0
553	20230731	093600	25549800	24300	24350	24350	24300	256
554	20230731	093500	19320700	24400	24400	24400	24400	0
555	20230731	093400	19320700	24400	24400	24400	24400	1
556	20230731	093300	19296300	24400	24400	24400	24400	0
557	20230731	093200	19296300	24400	24400	24400	24400	15
558	20230731	093100	18930300	24400	24400	24400	24400	0
559	20230731	093000	18930300	24400	24400	24400	24400	0
560	20230731	092900	18930300	24400	24400	24400	24400	0
561	20230731	092800	18930300	24400	24400	24400	24400	0
562	20230731	092700	18930300	24400	24400	24400	24400	0
563	20230731	092600	18930300	24400	24400	24400	24400	15
564	20230731	092500	18564300	24450	24450	24450	24450	0
565	20230731	092400	18564300	24450	24450	24450	24450	0
566	20230731	092300	18564300	24450	24450	24450	24450	0
567	20230731	092200	18564300	24450	24450	24450	24450	0
568	20230731	092100	18564300	24450	24450	24450	24450	0
569	20230731	092000	18564300	24450	24450	24450	24450	0
570	20230731	091900	18564300	24450	24450	24450	24450	0
571	20230731	091800	18564300	24450	24450	24450	24450	0
572	20230731	091700	18564300	24450	24450	24450	24450	0
573	20230731	091600	18564300	24450	24450	24450	24450	0
574	20230731	091500	18564300	24450	24450	24450	24450	28
575	20230731	091400	17879700	24350	24350	24350	24350	29
576	20230731	091300	17173550	24350	24350	24350	24350	0
577	20230731	091200	17173550	24350	24350	24350	24350	0
578	20230731	091100	17173550	24350	24350	24350	24350	10
579	20230731	091000	16930050	24250	24250	24250	24250	0
580	20230731	090900	16930050	24250	24250	24250	24250	0
581	20230731	090800	16930050	24250	24400	24400	24250	21
582	20230731	090700	16419700	24700	24700	24700	24700	0
583	20230731	090600	16419700	24700	24650	24700	24650	5
584	20230731	090500	16296250	24400	24500	24500	24400	300
585	20230731	090400	8975450	24500	24700	24700	24500	21
586	20230731	090300	8460350	24650	24650	24650	24650	181
587	20230731	090200	3998700	24650	24650	24650	24650	0
588	20230731	090100	3998700	24650	24650	24650	24650	0
589	20230731	090000	3998700	24650	24700	24700	24650	162